Skip to main content

ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.60 22.62 22.45 22.45 147,100 -0.11(-0.50%)
Nov 27, 2013 22.60 22.60 22.50 22.56 189,265 +0.02(+0.11%)
Nov 26, 2013 22.53 22.60 22.49 22.54 256,728 -0.01(-0.04%)
Nov 25, 2013 22.51 22.70 22.48 22.55 159,493 +0.04(+0.18%)
Nov 22, 2013 22.44 22.60 22.42 22.51 179,747 +0.11(+0.50%)
Nov 21, 2013 22.29 22.47 22.26 22.39 203,143 +0.20(+0.91%)
Nov 20, 2013 22.27 22.30 22.11 22.19 118,445 -0.02(-0.11%)
Nov 19, 2013 22.42 22.64 22.16 22.22 173,820 -0.32(-1.43%)
Nov 18, 2013 22.66 22.70 22.41 22.54 256,980 -0.10(-0.46%)
Nov 15, 2013 22.55 22.66 22.30 22.64 251,891 +0.06(+0.25%)
Nov 14, 2013 22.53 22.60 22.46 22.59 123,022 +0.09(+0.39%)
Nov 13, 2013 22.26 22.50 22.26 22.50 166,691 +0.15(+0.69%)
Nov 12, 2013 22.20 22.36 22.13 22.34 95,218 +0.10(+0.44%)
Nov 11, 2013 22.42 22.47 22.18 22.25 232,372 -0.26(-1.15%)
Nov 08, 2013 22.01 22.60 21.97 22.51 241,228 +0.47(+2.12%)
Nov 07, 2013 22.32 22.42 22.00 22.04 223,655 -0.25(-1.12%)
Nov 06, 2013 22.47 22.55 22.22 22.29 151,301 -0.06(-0.29%)
Nov 05, 2013 22.27 22.55 22.20 22.35 297,268 -0.04(-0.18%)
Nov 04, 2013 22.49 22.64 22.27 22.39 373,754 +0.00(+0.00%)
Nov 01, 2013 22.17 22.51 22.17 22.39 455,586 +0.19(+0.84%)
Oct 31, 2013 22.16 22.52 22.10 22.21 312,326 +0.09(+0.40%)
Oct 30, 2013 22.73 22.80 22.09 22.12 405,883 -0.58(-2.56%)
Oct 29, 2013 22.93 23.05 22.64 22.70 284,480 -0.23(-0.99%)
Oct 28, 2013 23.02 23.07 22.82 22.93 155,664 -0.10(-0.42%)
Oct 25, 2013 23.13 23.13 22.84 23.02 176,107 -0.09(-0.38%)
Oct 24, 2013 23.28 23.31 22.98 23.11 243,488 -0.15(-0.66%)
Oct 23, 2013 23.36 23.57 23.16 23.27 784,549 -0.14(-0.59%)
Oct 22, 2013 23.00 23.46 22.92 23.40 470,259 +0.44(+1.90%)
Oct 21, 2013 22.70 23.01 22.70 22.97 366,039 +0.31(+1.39%)
Oct 18, 2013 22.28 22.79 22.14 22.65 454,201 +0.56(+2.52%)
Oct 17, 2013 21.80 22.09 21.77 22.09 352,606 +0.29(+1.33%)
Oct 16, 2013 21.97 21.99 21.76 21.80 327,177 -0.01(-0.04%)
Oct 15, 2013 21.86 22.08 21.76 21.81 263,380 -0.24(-1.10%)
Oct 14, 2013 21.78 22.26 21.78 22.05 295,689 +0.12(+0.55%)
Oct 11, 2013 21.63 21.96 21.63 21.93 249,947 +0.23(+1.04%)
Oct 10, 2013 21.10 21.72 21.02 21.71 253,896 +0.84(+4.02%)
Oct 09, 2013 20.91 21.05 20.79 20.87 211,694 -0.04(-0.19%)
Oct 08, 2013 20.91 21.05 20.75 20.91 203,300 -0.06(-0.31%)
Oct 07, 2013 21.10 21.25 20.96 20.97 151,038 -0.30(-1.40%)
Oct 04, 2013 21.21 21.40 21.20 21.27 76,924 +0.00(+0.00%)
Oct 03, 2013 21.26 21.56 21.01 21.27 257,475 -0.08(-0.38%)
Oct 02, 2013 21.55 21.55 21.30 21.35 176,913 -0.27(-1.27%)
Oct 01, 2013 21.30 21.69 21.30 21.63 169,771 +0.26(+1.21%)
Sep 30, 2013 21.15 21.47 21.13 21.37 223,347 +0.06(+0.26%)
Sep 27, 2013 21.13 21.35 21.13 21.31 183,384 +0.04(+0.19%)
Sep 26, 2013 21.22 21.34 21.06 21.27 178,967 +0.13(+0.61%)
Sep 25, 2013 21.22 21.38 21.11 21.14 201,439 -0.10(-0.45%)
Sep 24, 2013 21.26 21.41 21.18 21.24 271,235 -0.05(-0.23%)
Sep 23, 2013 21.02 21.46 21.02 21.29 310,655 +0.26(+1.26%)
Sep 20, 2013 21.04 21.06 20.93 21.02 562,387 +0.11(+0.54%)
Sep 19, 2013 20.92 20.97 20.83 20.91 182,064 +0.02(+0.08%)
Sep 18, 2013 20.80 20.97 20.72 20.89 286,429 +0.04(+0.19%)
Sep 17, 2013 20.67 20.87 20.63 20.85 204,977 +0.10(+0.46%)
Sep 16, 2013 20.79 20.85 20.65 20.76 210,982 +0.11(+0.54%)
Sep 13, 2013 20.69 20.76 20.61 20.65 157,567 +0.05(+0.23%)
Sep 12, 2013 20.61 20.68 20.47 20.60 135,576 +0.02(+0.12%)
Sep 11, 2013 20.54 20.68 20.47 20.57 233,450 -0.02(-0.12%)
Sep 10, 2013 20.69 20.70 20.47 20.60 208,950 -0.01(-0.04%)
Sep 09, 2013 20.32 20.61 20.32 20.61 182,564 +0.30(+1.46%)
Sep 06, 2013 20.55 20.55 19.94 20.31 254,484 -0.24(-1.17%)
Sep 05, 2013 20.58 20.69 20.42 20.55 188,894 +0.03(+0.16%)
Sep 04, 2013 20.08 20.61 19.66 20.52 434,423 +0.78(+3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.